SPDR® S&P Aerospace & Defense ETF (XAR) Historical Stock Data
250.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XAR is up 0.10% a day on average. There have been 17 days where SPDR® S&P Aerospace & Defense ETF closed green and 13 days where XAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 248.14 | 250.13 | ↑$1.99 (0.80%) | 248.09 | 251.12 | 106.35K |
| 2025-12-22 | 244.14 | 249.80 | ↑$5.66 (2.32%) | 244.11 | 249.83 | 151.61K |
| 2025-12-19 | 234.23 | 241.28 | ↑$7.05 (3.01%) | 234.23 | 242.03 | 114.11K |
| 2025-12-18 | 231.68 | 233.14 | ↑$1.46 (0.63%) | 231.68 | 234.77 | 124.68K |
| 2025-12-17 | 232.21 | 228.93 | ↓$3.28 (-1.41%) | 228.32 | 234.53 | 133.47K |
| 2025-12-16 | 232.91 | 232.85 | ↓$0.06 (-0.03%) | 231.06 | 234.74 | 111.04K |
| 2025-12-15 | 237.85 | 234.34 | ↓$3.51 (-1.48%) | 233.70 | 238.64 | 85.58K |
| 2025-12-12 | 239.50 | 236.69 | ↓$2.81 (-1.17%) | 235.65 | 240.60 | 105.15K |
| 2025-12-11 | 233.27 | 239.28 | ↑$6.01 (2.58%) | 232.42 | 239.28 | 104.08K |
| 2025-12-10 | 230.76 | 233.75 | ↑$2.99 (1.30%) | 229.30 | 235.16 | 109.05K |
| 2025-12-09 | 232.50 | 231.15 | ↓$1.35 (-0.58%) | 230.75 | 234.72 | 53.89K |
| 2025-12-08 | 232.24 | 233.15 | ↑$0.91 (0.39%) | 230.24 | 233.30 | 61.46K |
| 2025-12-05 | 233.54 | 230.82 | ↓$2.72 (-1.16%) | 228.66 | 233.54 | 64.92K |
| 2025-12-04 | 228.50 | 233.65 | ↑$5.15 (2.25%) | 227.90 | 234.16 | 85.24K |
| 2025-12-03 | 226.00 | 227.91 | ↑$1.91 (0.85%) | 224.24 | 228.02 | 96.35K |
| 2025-12-02 | 226.32 | 225.86 | ↓$0.46 (-0.20%) | 225.56 | 227.63 | 144.34K |
| 2025-12-01 | 228.06 | 224.26 | ↓$3.80 (-1.67%) | 224.10 | 228.30 | 266.51K |
| 2025-11-28 | 230.03 | 230.29 | ↑$0.26 (0.11%) | 229.12 | 230.74 | 77.02K |
| 2025-11-26 | 228.84 | 229.30 | ↑$0.46 (0.20%) | 228.43 | 230.69 | 90.36K |
| 2025-11-25 | 224.15 | 227.65 | ↑$3.50 (1.56%) | 221.81 | 227.99 | 86.79K |
| 2025-11-24 | 220.54 | 223.63 | ↑$3.09 (1.40%) | 219.78 | 224.00 | 142.47K |
| 2025-11-21 | 218.65 | 220.08 | ↑$1.43 (0.65%) | 215.02 | 221.25 | 145.07K |
| 2025-11-20 | 229.19 | 218.75 | ↓$10.44 (-4.56%) | 218.34 | 229.95 | 167.02K |
| 2025-11-19 | 223.10 | 224.19 | ↑$1.09 (0.49%) | 222.35 | 225.70 | 93.34K |
| 2025-11-18 | 223.29 | 223.52 | ↑$0.23 (0.10%) | 221.18 | 225.42 | 136.50K |
| 2025-11-17 | 227.76 | 224.30 | ↓$3.46 (-1.52%) | 222.61 | 228.56 | 113.69K |
| 2025-11-14 | 223.16 | 228.04 | ↑$4.88 (2.19%) | 222.42 | 230.04 | 118.86K |
| 2025-11-13 | 234.48 | 227.13 | ↓$7.35 (-3.13%) | 226.18 | 234.53 | 158.10K |
| 2025-11-12 | 236.27 | 234.92 | ↓$1.35 (-0.57%) | 234.79 | 238.36 | 117.86K |
| 2025-11-11 | 236.69 | 236.11 | ↓$0.58 (-0.25%) | 234.47 | 237.08 | 68.07K |
Create an account or log in to view more rows.
$XAR Now I'm worried....
$XAR the trend is your friend
until the end.
$XAR yeah we're going green today
$XAR choo choo
$XAR so tired of this pos let's fly already
$XAR volume is almost nonexistent
$XAR call the SEC
$XAR can’t wait to get in this tomorrow lfg
$XAR don’t be boring today beast
$XAR Waiting waiting waiting — you know for what !!! Announcement!!!